Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.80	39.00	38.24	38.43	38.43	-0.44%	200,381
Dec 4, 2025	38.44	38.81	38.13	38.60	38.60	0.42%	109,406
Dec 3, 2025	37.86	38.50	37.80	38.44	38.44	2.02%	125,463
Dec 2, 2025	37.25	37.76	36.90	37.68	37.68	1.21%	156,302
Dec 1, 2025	36.83	37.42	36.83	37.23	37.23	1.09%	157,915
Nov 28, 2025	36.55	36.86	36.48	36.83	36.83	0.74%	74,408
Nov 26, 2025	35.95	36.76	35.95	36.56	36.56	1.95%	164,253
Nov 25, 2025	35.61	36.16	35.41	35.86	35.86	1.36%	134,562
Nov 24, 2025	35.97	36.00	35.12	35.38	35.38	-1.48%	213,355
Nov 21, 2025	35.22	36.08	35.18	35.91	35.91	1.84%	122,124
Nov 20, 2025	35.92	36.38	35.25	35.26	35.26	-1.34%	86,212
Nov 19, 2025	36.20	36.45	35.48	35.74	35.74	-0.78%	258,646
Nov 18, 2025	36.09	36.34	35.75	36.02	36.02	-0.19%	90,933
Nov 17, 2025	36.20	36.76	35.97	36.09	36.09	-0.66%	118,057
Nov 14, 2025	35.88	36.71	35.56	36.33	36.33	0.03%	78,652
Nov 13, 2025	36.99	37.60	36.22	36.32	36.32	-1.55%	106,715
Nov 12, 2025	35.90	37.57	35.90	36.89	36.89	3.19%	254,482
Nov 11, 2025	35.98	36.18	35.52	35.75	35.75	-0.08%	112,983
Nov 10, 2025	35.75	35.83	35.20	35.78	35.78	-1.41%	215,853
Nov 7, 2025	35.63	36.54	35.53	36.29	35.39	1.85%	201,119
Nov 6, 2025	36.32	36.55	35.54	35.63	34.75	-0.83%	165,651
Nov 5, 2025	35.51	35.99	35.34	35.93	35.04	1.18%	190,446
Nov 4, 2025	35.44	35.87	35.15	35.51	34.63	-1.25%	413,869
Nov 3, 2025	36.02	36.03	35.30	35.96	35.07	-0.19%	253,315
Oct 31, 2025	35.30	36.20	35.01	36.03	35.14	1.78%	241,191
Oct 30, 2025	35.06	35.54	34.60	35.40	34.52	-1.23%	460,883
Oct 29, 2025	36.12	37.23	33.01	35.84	34.95	-5.36%	1,258,687
Oct 28, 2025	37.50	38.15	37.30	37.87	36.93	1.09%	192,636
Oct 27, 2025	36.78	37.78	36.56	37.46	36.53	3.62%	386,314
Oct 24, 2025	36.17	36.70	36.09	36.15	35.25	-0.30%	119,714
Oct 23, 2025	35.94	36.54	35.90	36.26	35.36	1.85%	151,664
Oct 22, 2025	35.68	36.47	35.32	35.60	34.72	-0.36%	115,889
Oct 21, 2025	35.87	36.47	35.67	35.73	34.84	-1.52%	149,458
Oct 20, 2025	35.93	36.48	35.78	36.28	35.38	2.20%	169,910
Oct 17, 2025	35.12	35.84	35.03	35.50	34.62	0.54%	185,658
Oct 16, 2025	36.40	36.45	35.15	35.31	34.43	-2.86%	202,750
Oct 15, 2025	36.50	37.12	36.19	36.35	35.45	0.19%	197,837
Oct 14, 2025	36.09	36.79	35.54	36.28	35.38	-0.33%	147,669
Oct 13, 2025	36.09	36.46	35.68	36.40	35.50	3.38%	88,443
Oct 10, 2025	36.05	36.60	35.05	35.21	34.34	-2.30%	117,897
Oct 9, 2025	37.16	37.31	36.03	36.04	35.15	-2.46%	194,665
Oct 8, 2025	36.53	37.21	36.15	36.95	36.03	2.35%	241,613
Oct 7, 2025	36.14	36.38	36.00	36.10	35.20	-0.03%	184,472
Oct 6, 2025	36.31	36.94	35.85	36.11	35.21	-	282,506
Oct 3, 2025	35.31	36.48	35.29	36.11	35.21	2.29%	272,082
Oct 2, 2025	35.36	35.69	35.12	35.30	34.42	-0.17%	216,365
Oct 1, 2025	34.82	35.58	34.49	35.36	34.48	1.81%	239,747
Sep 30, 2025	34.36	35.04	34.27	34.73	33.87	0.61%	194,176
Sep 29, 2025	34.69	34.98	34.27	34.52	33.66	0.12%	148,151
Sep 26, 2025	34.74	34.75	34.08	34.48	33.62	-0.66%	175,984